68,440$
-0,26%
Echtzeit-Aktienkurs Centene Corp.
Bid:
Ask:
Aktienkurse zur Centene Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 69,43 | 70,17 | 66,82 | 68,45 | -0,25% | 4.807.944,00 |
| 29.10.2026 | 68,51 | 68,86 | 67,08 | 68,62 | 2,34% | 5.628.640,00 |
| 28.10.2026 | 68,04 | 70,00 | 66,14 | 67,05 | -2,42% | 5.998.800,00 |
| 27.10.2026 | 67,40 | 71,68 | 65,67 | 68,71 | 1,00% | 11.673.475,00 |
| 26.10.2026 | 70,78 | 71,00 | 67,56 | 68,03 | -3,05% | 6.514.881,00 |
| 23.10.2026 | 70,83 | 71,32 | 70,11 | 70,17 | -1,50% | 4.314.173,00 |
| 22.10.2026 | 70,15 | 72,50 | 69,79 | 71,24 | 1,42% | 4.696.126,00 |
| 21.10.2026 | 70,90 | 71,71 | 69,63 | 70,24 | -0,80% | 3.048.599,00 |
| 20.10.2026 | 69,19 | 70,97 | 68,90 | 70,81 | 3,18% | 3.394.013,00 |
| 19.10.2026 | 69,30 | 70,34 | 67,55 | 68,63 | -0,77% | 3.373.943,00 |
| 16.10.2026 | 71,19 | 71,21 | 69,02 | 69,16 | -1,91% | 3.336.641,00 |
| 15.10.2026 | 70,51 | 71,01 | 69,87 | 70,51 | 0,50% | 4.689.369,00 |
| 14.10.2026 | 69,25 | 70,37 | 68,51 | 70,16 | 1,89% | 4.927.493,00 |
| 13.10.2026 | 68,03 | 69,70 | 66,38 | 68,86 | 2,75% | 5.260.822,00 |
| 12.10.2026 | 65,60 | 67,56 | 65,08 | 67,02 | 2,54% | 3.508.332,00 |
| 09.10.2026 | 64,67 | 67,39 | 64,45 | 65,36 | 1,27% | 2.853.190,00 |
| 08.10.2026 | 64,84 | 65,32 | 63,35 | 64,54 | -0,69% | 3.950.243,00 |
| 07.10.2026 | 64,52 | 66,18 | 63,95 | 64,99 | 0,59% | 5.217.331,00 |
| 06.10.2026 | 64,24 | 64,76 | 63,61 | 64,61 | 0,48% | 3.661.766,00 |
| 05.10.2026 | 63,01 | 64,34 | 62,93 | 64,30 | 2,08% | 4.538.948,00 |
| 02.10.2026 | 61,00 | 63,36 | 60,75 | 62,99 | 3,28% | 3.580.098,00 |
| 01.10.2026 | 61,82 | 62,29 | 59,46 | 60,99 | -1,82% | 5.302.885,00 |
| 30.09.2026 | 62,23 | 62,69 | 60,94 | 62,12 | -0,14% | 3.641.378,00 |
| 29.09.2026 | 61,85 | 62,42 | 61,38 | 62,21 | -0,51% | 4.266.882,00 |
| 28.09.2026 | 62,49 | 63,40 | 61,72 | 62,53 | 1,15% | 5.165.077,00 |
| 25.09.2026 | 62,09 | 63,67 | 61,73 | 61,82 | -0,16% | 3.630.927,00 |
| 24.09.2026 | 62,16 | 62,84 | 61,25 | 61,92 | -0,26% | 4.572.162,00 |
| 23.09.2026 | 63,29 | 63,67 | 61,87 | 62,08 | -1,93% | 3.417.986,00 |
| 22.09.2026 | 64,88 | 65,30 | 62,48 | 63,30 | -2,60% | 6.104.731,00 |
| 21.09.2026 | 65,19 | 65,58 | 64,56 | 64,99 | -0,18% | 4.423.083,00 |
| 18.09.2026 | 66,89 | 67,73 | 65,03 | 65,11 | -2,97% | 13.448.573,00 |
| 17.09.2026 | 66,63 | 67,79 | 65,76 | 67,10 | 1,65% | 5.133.676,00 |
| 16.09.2026 | 68,40 | 69,41 | 66,01 | 66,01 | -2,44% | 4.278.037,00 |
| 15.09.2026 | 68,50 | 68,62 | 67,05 | 67,66 | -2,52% | 3.579.476,00 |
| 14.09.2026 | 67,31 | 69,63 | 67,15 | 69,41 | 4,50% | 4.098.117,00 |
| 11.09.2026 | 65,70 | 66,85 | 64,52 | 66,42 | 1,56% | 3.631.127,00 |
| 10.09.2026 | 65,50 | 68,21 | 65,26 | 65,40 | 2,09% | 4.627.909,00 |
| 09.09.2026 | 64,44 | 64,84 | 61,81 | 64,06 | -0,81% | 4.479.136,00 |
| 08.09.2026 | 66,15 | 66,50 | 64,50 | 64,58 | -3,67% | 4.353.713,00 |
| 04.09.2026 | 66,77 | 68,22 | 66,77 | 67,04 | -1,44% | 2.926.371,00 |
| 03.09.2026 | 67,50 | 68,83 | 66,85 | 68,02 | 1,01% | 3.587.760,00 |
| 02.09.2026 | 65,40 | 67,89 | 65,40 | 67,34 | 3,23% | 4.829.043,00 |
| 01.09.2026 | 64,88 | 66,47 | 64,69 | 65,23 | 1,38% | 4.564.220,00 |
| 31.08.2026 | 65,39 | 65,39 | 63,42 | 64,34 | -0,63% | 8.794.645,00 |
| 28.08.2026 | 65,41 | 65,74 | 64,28 | 64,75 | -0,89% | 2.527.007,00 |
| 27.08.2026 | 65,04 | 66,21 | 64,66 | 65,33 | -0,21% | 3.649.093,00 |
| 26.08.2026 | 65,00 | 67,68 | 64,98 | 65,47 | 0,72% | 3.597.036,00 |
| 25.08.2026 | 65,95 | 65,95 | 64,60 | 65,00 | -0,99% | 4.344.760,00 |
| 24.08.2026 | 64,79 | 66,10 | 64,52 | 65,65 | 0,97% | 3.491.314,00 |
| 21.08.2026 | 64,36 | 65,16 | 64,03 | 65,02 | 1,37% | 3.152.148,00 |
| 20.08.2026 | 63,73 | 64,87 | 63,47 | 64,14 | -0,87% | 3.267.667,00 |
| 19.08.2026 | 65,55 | 65,70 | 64,26 | 64,70 | -0,80% | 2.879.971,00 |
| 18.08.2026 | 65,08 | 65,94 | 64,72 | 65,22 | 1,26% | 3.410.501,00 |
| 17.08.2026 | 66,70 | 66,70 | 64,30 | 64,41 | -4,54% | 3.555.483,00 |
| 14.08.2026 | 66,17 | 67,62 | 65,85 | 67,47 | 2,17% | 2.267.801,00 |
| 13.08.2026 | 67,76 | 67,84 | 65,72 | 66,04 | -1,54% | 3.538.533,00 |
| 12.08.2026 | 64,49 | 67,43 | 64,12 | 67,07 | 3,38% | 3.241.179,00 |
| 11.08.2026 | 67,72 | 67,86 | 64,74 | 64,88 | -2,54% | 2.441.537,00 |
| 10.08.2026 | 66,32 | 67,67 | 65,92 | 66,57 | 1,22% | 3.720.007,00 |
| 07.08.2026 | 64,07 | 66,52 | 63,95 | 65,77 | 2,45% | 3.526.520,00 |
| 06.08.2026 | 67,25 | 67,30 | 63,21 | 64,20 | -4,16% | 5.471.428,00 |
| 05.08.2026 | 64,21 | 68,38 | 63,80 | 66,99 | 4,56% | 7.034.051,00 |
| 04.08.2026 | 64,30 | 64,76 | 63,48 | 64,07 | 0,49% | 6.025.594,00 |
| 03.08.2026 | 61,84 | 63,79 | 61,22 | 63,76 | 2,48% | 6.866.291,00 |
| 31.07.2026 | 61,05 | 62,55 | 60,49 | 62,22 | 2,27% | 3.913.494,00 |
| 30.07.2026 | 61,40 | 62,04 | 59,83 | 60,84 | -1,59% | 7.345.871,00 |
| 29.07.2026 | 64,40 | 64,95 | 61,44 | 61,82 | -3,27% | 8.354.301,00 |
| 28.07.2026 | 59,51 | 64,92 | 56,67 | 63,91 | -0,27% | 12.246.817,00 |
| 27.07.2026 | 63,83 | 64,76 | 62,53 | 64,08 | 1,06% | 6.876.186,00 |
| 24.07.2026 | 64,05 | 64,60 | 62,97 | 63,41 | -0,52% | 2.809.130,00 |
| 23.07.2026 | 63,95 | 64,90 | 62,86 | 63,74 | -3,26% | 4.751.801,00 |
| 22.07.2026 | 67,24 | 67,57 | 65,56 | 65,89 | -2,52% | 4.506.908,00 |
| 21.07.2026 | 65,45 | 67,64 | 65,11 | 67,59 | 2,66% | 3.340.157,00 |
| 20.07.2026 | 66,65 | 67,00 | 65,83 | 65,84 | -0,90% | 3.111.560,00 |
| 17.07.2026 | 64,13 | 66,50 | 63,39 | 66,44 | 3,99% | 4.781.461,00 |
| 16.07.2026 | 67,84 | 68,00 | 63,77 | 63,89 | -4,08% | 5.242.141,00 |
| 15.07.2026 | 66,96 | 67,19 | 63,20 | 66,61 | -3,07% | 4.411.715,00 |
| 14.07.2026 | 68,60 | 69,36 | 68,10 | 68,72 | 0,63% | 3.362.655,00 |
| 13.07.2026 | 67,90 | 68,69 | 67,57 | 68,29 | 1,40% | 2.782.043,00 |
| 10.07.2026 | 67,71 | 68,01 | 66,63 | 67,35 | -0,37% | 2.187.105,00 |
| 09.07.2026 | 66,51 | 67,87 | 66,12 | 67,60 | 0,76% | 4.587.871,00 |
| 08.07.2026 | 66,33 | 68,94 | 66,00 | 67,09 | 1,47% | 4.098.276,00 |
| 07.07.2026 | 67,21 | 67,98 | 65,66 | 66,12 | 0,11% | 4.169.953,00 |
| 06.07.2026 | 67,45 | 67,82 | 65,04 | 66,05 | -2,67% | 4.721.753,00 |
| 02.07.2026 | 68,80 | 69,29 | 67,05 | 67,86 | -0,72% | 3.873.021,00 |
| 01.07.2026 | 66,48 | 68,41 | 65,44 | 68,35 | 6,48% | 5.834.393,00 |
| 30.06.2026 | 64,45 | 64,91 | 63,71 | 64,19 | -0,54% | 4.597.976,00 |
| 29.06.2026 | 65,20 | 65,47 | 63,88 | 64,54 | -1,81% | 5.921.088,00 |
| 26.06.2026 | 64,78 | 65,76 | 64,71 | 65,73 | 1,48% | 5.803.719,00 |
| 25.06.2026 | 62,76 | 65,64 | 62,76 | 64,77 | 2,86% | 5.803.979,00 |
| 24.06.2026 | 63,80 | 63,96 | 61,72 | 62,97 | -0,27% | 5.275.137,00 |
| 23.06.2026 | 63,62 | 64,25 | 63,14 | 63,14 | -0,85% | 4.990.883,00 |
| 22.06.2026 | 62,00 | 64,10 | 61,98 | 63,68 | 4,52% | 4.859.414,00 |
| 19.06.2026 | 60,94 | 61,02 | 60,90 | 60,93 | -0,15% | - |
| 18.06.2026 | 61,15 | 61,98 | 60,37 | 61,02 | 0,63% | 11.845.954,00 |
| 17.06.2026 | 61,48 | 62,41 | 59,90 | 60,64 | -1,22% | 5.710.756,00 |
| 16.06.2026 | 63,23 | 63,88 | 60,53 | 61,39 | -3,17% | 6.163.070,00 |
| 15.06.2026 | 64,62 | 65,11 | 62,21 | 63,40 | -2,75% | 6.468.484,00 |
| 12.06.2026 | 64,19 | 65,91 | 63,27 | 65,19 | 2,60% | 4.784.505,00 |
| 11.06.2026 | 65,34 | 65,50 | 63,12 | 63,54 | -2,75% | 6.336.804,00 |